5 DAY PERFORMANCE
-3.01%
1 MONTH PERFORMANCE
-13.55%
3 MONTH PERFORMANCE
-11.30%
6 MONTH PERFORMANCE
+26.28%
YEAR-TO-DATE PERFORMANCE
-4.79%
1 YEAR PERFORMANCE
+49.95%
Unity Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $42.70 | $42.45 (-0.59%) | $42.75 | $41.59 | 33,277 | $424.69 M |
| 03/11/2025 | $41.01 | $42.50 (3.63%) | $43.03 | $40.32 | 73,000 | $425.19 M |
| 03/10/2025 | $42.01 | $40.97 (-2.48%) | $42.21 | $40.56 | 36,800 | $409.88 M |
| 03/07/2025 | $42.43 | $42.81 (0.9%) | $43.29 | $41.99 | 25,720 | $427.16 M |
| 03/06/2025 | $42.56 | $42.69 (0.31%) | $42.81 | $42.00 | 30,500 | $428.22 M |
| 03/05/2025 | $43.79 | $42.87 (-2.1%) | $44.35 | $42.66 | 37,728 | $430.03 M |
| 03/04/2025 | $45.23 | $43.82 (-3.12%) | $45.23 | $43.61 | 47,000 | $439.56 M |
| 03/03/2025 | $47.36 | $46.06 (-2.74%) | $47.36 | $45.66 | 41,234 | $459.59 M |
| 02/28/2025 | $46.70 | $47.49 (1.69%) | $47.87 | $46.47 | 37,404 | $473.86 M |
| 02/27/2025 | $46.55 | $46.16 (-0.84%) | $46.84 | $45.99 | 32,704 | $460.58 M |
| 02/26/2025 | $46.78 | $46.55 (-0.49%) | $47.60 | $46.19 | 23,900 | $464.48 M |
| 02/25/2025 | $47.00 | $46.92 (-0.17%) | $48.11 | $46.67 | 29,642 | $468.17 M |
| 02/24/2025 | $47.68 | $46.95 (-1.53%) | $49.82 | $46.47 | 45,400 | $468.47 M |
| 02/21/2025 | $47.83 | $47.14 (-1.44%) | $48.74 | $46.97 | 81,626 | $470.36 M |
| 02/20/2025 | $48.08 | $47.20 (-1.83%) | $49.90 | $46.36 | 23,900 | $470.96 M |
| 02/19/2025 | $48.45 | $48.28 (-0.35%) | $48.50 | $47.71 | 18,300 | $481.74 M |
| 02/18/2025 | $48.36 | $48.78 (0.87%) | $48.89 | $47.82 | 17,146 | $486.73 M |
| 02/14/2025 | $48.29 | $48.29 (0%) | $49.63 | $47.65 | 16,300 | $481.84 M |
| 02/13/2025 | $48.47 | $48.03 (-0.91%) | $48.47 | $47.74 | 32,600 | $479.24 M |
| 02/12/2025 | $48.96 | $48.28 (-1.39%) | $49.67 | $48.25 | 29,739 | $481.74 M |
| 02/11/2025 | $49.28 | $49.78 (1.01%) | $50.20 | $48.88 | 34,612 | $496.70 M |
| 02/10/2025 | $50.09 | $49.42 (-1.34%) | $50.09 | $48.81 | 56,600 | $493.11 M |
| 02/07/2025 | $50.85 | $49.51 (-2.64%) | $51.22 | $49.51 | 32,209 | $494.01 M |
| 02/06/2025 | $50.39 | $50.85 (0.91%) | $50.99 | $49.71 | 38,758 | $507.38 M |
| 02/05/2025 | $49.57 | $49.92 (0.71%) | $50.36 | $48.25 | 73,900 | $498.10 M |
| 02/04/2025 | $47.95 | $49.01 (2.21%) | $49.44 | $47.79 | 97,023 | $489.02 M |
| 02/03/2025 | $47.05 | $47.48 (0.91%) | $48.23 | $46.01 | 36,200 | $473.76 M |
| 01/31/2025 | $48.01 | $48.35 (0.71%) | $48.83 | $47.17 | 49,605 | $482.44 M |
| 01/30/2025 | $48.70 | $48.15 (-1.13%) | $49.13 | $47.42 | 53,100 | $480.44 M |
| 01/29/2025 | $47.85 | $48.08 (0.48%) | $48.68 | $47.73 | 29,700 | $479.74 M |
| 01/28/2025 | $48.04 | $48.09 (0.1%) | $48.55 | $47.37 | 31,400 | $479.84 M |
| 01/27/2025 | $47.97 | $48.47 (1.04%) | $49.03 | $47.97 | 46,223 | $483.63 M |
| 01/24/2025 | $47.07 | $48.04 (2.06%) | $48.43 | $46.86 | 41,200 | $479.34 M |
| 01/23/2025 | $47.38 | $47.23 (-0.32%) | $48.34 | $46.87 | 45,600 | $471.26 M |
| 01/22/2025 | $48.38 | $47.76 (-1.28%) | $48.38 | $47.38 | 36,500 | $476.55 M |
| 01/21/2025 | $47.60 | $48.41 (1.7%) | $48.45 | $47.15 | 44,323 | $483.03 M |
| 01/17/2025 | $46.70 | $47.15 (0.96%) | $48.04 | $46.29 | 45,006 | $470.46 M |
| 01/16/2025 | $45.86 | $46.25 (0.85%) | $46.32 | $45.07 | 48,328 | $461.48 M |
| 01/15/2025 | $44.60 | $45.40 (1.79%) | $45.93 | $44.12 | 42,100 | $453.00 M |
| 01/14/2025 | $42.83 | $43.33 (1.17%) | $43.37 | $42.26 | 48,375 | $432.35 M |
| 01/13/2025 | $40.26 | $42.59 (5.79%) | $42.73 | $40.16 | 82,700 | $424.96 M |
| 01/10/2025 | $41.08 | $39.98 (-2.68%) | $41.08 | $38.93 | 26,005 | $398.92 M |
| 01/08/2025 | $40.84 | $41.56 (1.76%) | $41.93 | $40.51 | 37,800 | $414.69 M |
| 01/07/2025 | $41.51 | $40.98 (-1.28%) | $41.64 | $40.00 | 43,400 | $408.90 M |
| 01/06/2025 | $42.46 | $41.52 (-2.21%) | $42.55 | $41.52 | 32,336 | $414.29 M |
| 01/03/2025 | $42.49 | $42.46 (-0.07%) | $42.49 | $41.73 | 24,600 | $423.67 M |
| 01/02/2025 | $43.86 | $42.11 (-3.99%) | $43.86 | $41.91 | 39,800 | $420.17 M |
| 12/31/2024 | $44.13 | $43.61 (-1.18%) | $44.34 | $43.45 | 136,214 | $435.14 M |
| 12/30/2024 | $43.24 | $43.69 (1.04%) | $44.16 | $42.83 | 28,900 | $435.94 M |
| 12/27/2024 | $44.67 | $43.34 (-2.98%) | $44.67 | $42.89 | 35,700 | $432.45 M |
| 12/26/2024 | $44.29 | $44.50 (0.47%) | $44.95 | $44.02 | 34,800 | $444.02 M |
| 12/24/2024 | $43.71 | $44.36 (1.49%) | $44.44 | $42.58 | 40,226 | $442.62 M |
| 12/23/2024 | $43.78 | $43.33 (-1.03%) | $44.42 | $42.87 | 22,148 | $432.35 M |
| 12/20/2024 | $42.14 | $43.92 (4.22%) | $44.42 | $42.14 | 79,802 | $438.23 M |
| 12/19/2024 | $43.93 | $42.89 (-2.37%) | $44.57 | $42.31 | 72,100 | $427.96 M |
| 12/18/2024 | $46.49 | $43.03 (-7.44%) | $46.86 | $42.35 | 42,400 | $429.35 M |
| 12/17/2024 | $47.34 | $46.16 (-2.49%) | $47.86 | $45.94 | 30,202 | $460.58 M |
| 12/16/2024 | $47.19 | $47.50 (0.66%) | $48.44 | $46.92 | 60,749 | $473.96 M |
| 12/13/2024 | $46.84 | $46.81 (-0.06%) | $47.11 | $46.28 | 33,336 | $467.07 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
